Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.900 3.971 3.800 3.960 3,181,035 -0.03(-0.75%)
May 30, 2023 3.820 4.010 3.710 3.990 5,424,281 +0.29(+7.84%)
May 26, 2023 3.830 3.840 3.670 3.700 4,971,554 -0.16(-4.15%)
May 25, 2023 4.020 4.020 3.815 3.860 4,618,318 -0.02(-0.52%)
May 24, 2023 3.890 3.920 3.760 3.880 4,235,781 -0.01(-0.26%)
May 23, 2023 3.900 4.140 3.870 3.890 5,508,810 -0.03(-0.77%)
May 22, 2023 3.940 4.059 3.720 3.920 6,538,045 -0.04(-1.01%)
May 19, 2023 4.040 4.080 3.860 3.960 9,929,575 -0.20(-4.81%)
May 18, 2023 4.260 4.290 4.020 4.160 22,476,160 -0.50(-10.73%)
May 17, 2023 5.150 5.172 4.610 4.660 12,932,982 -1.07(-18.67%)
May 16, 2023 5.750 5.820 5.530 5.730 1,391,079 -0.07(-1.21%)
May 15, 2023 5.740 5.880 5.560 5.800 999,258 +0.08(+1.40%)
May 12, 2023 5.920 6.010 5.590 5.720 1,542,605 -0.23(-3.87%)
May 11, 2023 5.950 6.015 5.810 5.950 724,832 -0.02(-0.34%)
May 10, 2023 6.150 6.180 5.915 5.970 1,236,052 -0.10(-1.65%)
May 09, 2023 6.110 6.200 5.820 6.070 2,124,440 -0.37(-5.75%)
May 08, 2023 6.160 6.480 5.990 6.440 1,682,020 +0.26(+4.21%)
May 05, 2023 6.080 6.180 5.990 6.180 1,369,466 +0.23(+3.87%)
May 04, 2023 5.880 6.045 5.850 5.950 975,365 +0.05(+0.85%)
May 03, 2023 5.460 6.030 5.420 5.900 1,424,232 +0.43(+7.86%)
May 02, 2023 5.670 5.690 5.440 5.470 1,600,203 -0.21(-3.70%)
May 01, 2023 5.990 5.995 5.670 5.680 1,491,802 -0.31(-5.18%)
Apr 28, 2023 6.000 6.140 5.960 5.990 957,179 -0.10(-1.64%)
Apr 27, 2023 6.000 6.116 5.925 6.090 1,027,583 +0.17(+2.87%)
Apr 26, 2023 5.810 5.960 5.724 5.920 1,060,660 +0.15(+2.60%)
Apr 25, 2023 6.020 6.020 5.760 5.770 1,240,890 -0.29(-4.79%)
Apr 24, 2023 6.250 6.250 6.010 6.060 1,045,543 -0.15(-2.42%)
Apr 21, 2023 6.050 6.270 6.000 6.210 1,101,495 +0.14(+2.31%)
Apr 20, 2023 6.110 6.335 6.010 6.070 1,246,561 -0.22(-3.50%)
Apr 19, 2023 6.160 6.425 6.040 6.290 1,323,666 +0.07(+1.13%)
Apr 18, 2023 6.290 6.300 6.060 6.220 1,194,199 -0.02(-0.32%)
Apr 17, 2023 6.130 6.380 6.130 6.240 1,283,805 +0.08(+1.30%)
Apr 14, 2023 6.250 6.365 6.020 6.160 1,214,000 -0.08(-1.28%)
Apr 13, 2023 6.280 6.401 6.220 6.240 1,066,689 -0.02(-0.32%)
Apr 12, 2023 6.700 6.770 6.240 6.260 1,840,316 -0.33(-5.01%)
Apr 11, 2023 6.620 6.690 6.420 6.590 1,341,977 +0.02(+0.30%)
Apr 10, 2023 6.520 6.620 6.420 6.570 1,503,594 +0.06(+0.84%)
Apr 06, 2023 6.440 6.670 6.199 6.515 1,903,597 +0.02(+0.39%)
Apr 05, 2023 7.200 7.200 6.440 6.490 2,607,744 -0.67(-9.42%)
Apr 04, 2023 7.470 7.720 7.145 7.165 2,909,852 -0.04(-0.49%)
Apr 03, 2023 7.890 7.900 7.070 7.200 3,680,985 -0.59(-7.57%)
Mar 31, 2023 7.120 8.160 6.971 7.790 8,798,863 +0.77(+10.97%)
Mar 30, 2023 6.550 7.480 6.500 7.020 18,776,844 +1.27(+22.09%)
Mar 29, 2023 5.630 5.770 5.400 5.750 1,397,335 +0.18(+3.23%)
Mar 28, 2023 5.600 5.680 5.467 5.570 683,550 -0.10(-1.76%)
Mar 27, 2023 5.690 5.750 5.380 5.670 935,496 +0.17(+3.09%)
Mar 24, 2023 5.510 5.555 5.310 5.500 846,386 -0.09(-1.61%)
Mar 23, 2023 5.770 5.890 5.560 5.590 1,039,409 -0.12(-2.10%)
Mar 22, 2023 5.650 6.080 5.550 5.710 1,789,840 +0.06(+1.06%)
Mar 21, 2023 5.330 5.680 5.330 5.650 1,036,251 +0.41(+7.82%)
Mar 20, 2023 5.500 5.620 5.170 5.240 1,245,162 -0.26(-4.73%)
Mar 17, 2023 5.640 5.730 5.410 5.500 1,294,962 -0.17(-3.00%)
Mar 16, 2023 5.250 5.675 5.235 5.670 1,151,333 +0.37(+6.98%)
Mar 15, 2023 5.680 5.745 5.230 5.300 1,850,898 -0.53(-9.09%)
Mar 14, 2023 5.930 6.110 5.720 5.830 1,153,509 +0.03(+0.52%)
Mar 13, 2023 5.770 5.992 5.680 5.800 1,636,042 -0.15(-2.52%)
Mar 10, 2023 5.820 6.050 5.680 5.950 1,398,492 +0.08(+1.36%)
Mar 09, 2023 6.130 6.350 5.850 5.870 1,454,752 -0.31(-5.02%)
Mar 08, 2023 6.370 6.370 6.070 6.180 1,008,649 -0.11(-1.75%)
Mar 07, 2023 6.290 6.567 6.170 6.290 1,131,445 -0.03(-0.47%)
Mar 06, 2023 6.390 6.580 6.200 6.320 1,217,278 -0.05(-0.78%)
Mar 03, 2023 5.980 6.380 5.945 6.370 1,900,232 +0.39(+6.52%)
Mar 02, 2023 5.720 5.980 5.630 5.980 1,470,384 +0.14(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.